Lennar Corporation (LEN.B)
NYSE: LEN.B · Real-Time Price · USD
127.60
+0.13 (0.10%)
At close: Aug 27, 2025, 4:00 PM
127.60
0.00 (0.00%)
After-hours: Aug 27, 2025, 7:00 PM EDT
Lennar Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 127.02 | 127.65 | 127.02 | 127.65 | - | 0.14% | 32,455 |
Aug 26, 2025 | 128.93 | 129.13 | 127.45 | 127.47 | 127.47 | -1.19% | 34,680 |
Aug 25, 2025 | 130.49 | 130.49 | 128.57 | 129.00 | 129.00 | -0.69% | 36,993 |
Aug 22, 2025 | 123.95 | 131.03 | 123.43 | 129.90 | 129.90 | 5.61% | 64,363 |
Aug 21, 2025 | 123.59 | 123.59 | 121.62 | 123.00 | 123.00 | -1.10% | 33,933 |
Aug 20, 2025 | 127.99 | 129.17 | 124.31 | 124.37 | 124.37 | -3.12% | 58,110 |
Aug 19, 2025 | 128.10 | 128.81 | 127.20 | 128.38 | 128.38 | 2.03% | 58,043 |
Aug 18, 2025 | 126.47 | 126.97 | 125.27 | 125.82 | 125.82 | 0.26% | 45,266 |
Aug 15, 2025 | 126.06 | 127.76 | 125.32 | 125.49 | 125.49 | 1.76% | 83,781 |
Aug 14, 2025 | 121.98 | 124.37 | 121.98 | 123.32 | 123.32 | -1.94% | 65,580 |
Aug 13, 2025 | 119.62 | 125.93 | 119.62 | 125.76 | 125.76 | 5.52% | 63,881 |
Aug 12, 2025 | 116.46 | 119.49 | 116.14 | 119.18 | 119.18 | 3.06% | 52,392 |
Aug 11, 2025 | 116.92 | 116.92 | 113.91 | 115.64 | 115.64 | -0.18% | 42,084 |
Aug 8, 2025 | 115.40 | 116.02 | 114.92 | 115.85 | 115.85 | 1.25% | 33,652 |
Aug 7, 2025 | 114.77 | 116.71 | 113.80 | 114.42 | 114.42 | 0.56% | 43,044 |
Aug 6, 2025 | 114.69 | 116.04 | 113.44 | 113.78 | 113.78 | -1.17% | 118,962 |
Aug 5, 2025 | 112.89 | 116.35 | 112.71 | 115.13 | 115.13 | 1.60% | 41,915 |
Aug 4, 2025 | 111.81 | 113.39 | 111.53 | 113.32 | 113.32 | 1.69% | 66,749 |
Aug 1, 2025 | 106.97 | 111.44 | 106.97 | 111.44 | 111.44 | 3.97% | 45,970 |
Jul 31, 2025 | 105.82 | 108.74 | 105.82 | 107.18 | 107.18 | -0.10% | 41,552 |
Jul 30, 2025 | 110.81 | 111.46 | 107.13 | 107.29 | 107.29 | -3.40% | 60,342 |
Jul 29, 2025 | 111.46 | 111.99 | 110.45 | 111.07 | 111.07 | -0.61% | 36,349 |
Jul 28, 2025 | 111.34 | 112.87 | 111.02 | 111.75 | 111.75 | 0.83% | 55,744 |
Jul 25, 2025 | 110.15 | 111.19 | 108.01 | 110.83 | 110.83 | 1.88% | 28,629 |
Jul 24, 2025 | 111.82 | 111.82 | 108.51 | 108.79 | 108.79 | -3.44% | 34,124 |
Jul 23, 2025 | 114.70 | 114.70 | 111.65 | 112.67 | 112.67 | -0.64% | 30,156 |
Jul 22, 2025 | 106.35 | 114.07 | 106.35 | 113.40 | 113.40 | 9.17% | 56,073 |
Jul 21, 2025 | 105.92 | 105.92 | 103.87 | 103.87 | 103.87 | -0.75% | 25,527 |
Jul 18, 2025 | 105.39 | 105.39 | 103.63 | 104.66 | 104.66 | -0.26% | 35,871 |
Jul 17, 2025 | 104.04 | 105.28 | 104.04 | 104.93 | 104.93 | 0.07% | 21,202 |
Jul 16, 2025 | 103.51 | 104.86 | 102.79 | 104.86 | 104.86 | 2.22% | 41,029 |
Jul 15, 2025 | 107.96 | 108.12 | 102.58 | 102.58 | 102.58 | -4.47% | 26,990 |
Jul 14, 2025 | 108.45 | 108.45 | 105.79 | 107.38 | 107.38 | -1.28% | 23,479 |
Jul 11, 2025 | 109.10 | 109.83 | 108.18 | 108.77 | 108.77 | -1.82% | 22,197 |
Jul 10, 2025 | 109.79 | 113.01 | 109.16 | 110.79 | 110.79 | 0.28% | 47,333 |
Jul 9, 2025 | 104.96 | 110.73 | 104.96 | 110.48 | 110.48 | 5.17% | 37,998 |
Jul 8, 2025 | 104.05 | 106.04 | 103.75 | 105.05 | 105.05 | 0.98% | 51,237 |
Jul 7, 2025 | 105.48 | 105.95 | 103.10 | 104.03 | 104.03 | -1.51% | 67,113 |
Jul 3, 2025 | 110.42 | 110.42 | 105.62 | 105.62 | 105.62 | -4.41% | 41,215 |
Jul 2, 2025 | 110.55 | 111.59 | 108.98 | 110.49 | 109.97 | 0.17% | 89,817 |
Jul 1, 2025 | 105.31 | 112.31 | 105.31 | 110.30 | 109.78 | 4.80% | 46,281 |
Jun 30, 2025 | 105.07 | 105.63 | 103.99 | 105.25 | 104.75 | -0.07% | 40,813 |
Jun 27, 2025 | 104.91 | 106.39 | 103.72 | 105.32 | 104.82 | 0.93% | 96,826 |
Jun 26, 2025 | 104.51 | 104.51 | 103.40 | 104.35 | 103.86 | 0.30% | 52,202 |
Jun 25, 2025 | 106.78 | 106.78 | 104.04 | 104.04 | 103.55 | -2.42% | 34,969 |
Jun 24, 2025 | 106.17 | 107.23 | 105.01 | 106.62 | 106.12 | 1.01% | 36,943 |
Jun 23, 2025 | 101.06 | 105.70 | 101.06 | 105.55 | 105.05 | 4.15% | 49,170 |
Jun 20, 2025 | 99.70 | 101.67 | 99.67 | 101.34 | 100.86 | 2.00% | 78,967 |
Jun 18, 2025 | 101.34 | 101.34 | 98.65 | 99.35 | 98.88 | -1.44% | 43,267 |
Jun 17, 2025 | 106.00 | 109.10 | 100.57 | 100.80 | 100.33 | -3.69% | 62,067 |